Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

Toronto - Free Realtime Quote CAD

Flagship Communities Real Estate Investment Trust (MHC-UN.TO)

Compare

21.25

-0.25

(-1.16%)

As of 10:21:43 AM EST. Market Open.

Currency in CAD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 6, 2025	21.40	21.40	21.25	21.25	21.25	202
Mar 5, 2025	21.60	21.60	21.50	21.50	21.50	700
Mar 4, 2025	21.52	21.52	21.49	21.50	21.50	1,750
Mar 3, 2025	21.41	21.80	21.41	21.55	21.55	2,276
Feb 28, 2025	21.70	21.70	21.41	21.54	21.54	700
Feb 27, 2025	21.70	22.00	21.70	22.00	22.00	2,862
Feb 26, 2025	21.47	21.50	21.29	21.29	21.29	624
Feb 25, 2025	21.25	21.50	21.25	21.29	21.29	2,008
Feb 24, 2025	20.95	20.95	20.92	20.92	20.92	205
Feb 21, 2025	21.05	21.20	20.90	20.90	20.90	805
Feb 20, 2025	20.98	21.10	20.98	21.10	21.10	902
Feb 19, 2025	20.67	20.75	20.40	20.75	20.75	7,500
Feb 18, 2025	20.80	20.95	20.80	20.95	20.95	300
Feb 14, 2025	20.69	20.70	20.50	20.50	20.50	1,401
Feb 13, 2025	20.60	20.60	20.50	20.50	20.50	2,100
Feb 12, 2025	20.41	20.41	20.21	20.21	20.21	850
Feb 11, 2025	20.50	20.51	20.49	20.49	20.49	2,100
Feb 10, 2025	20.56	20.56	20.50	20.50	20.50	815
Feb 7, 2025	20.75	20.75	20.50	20.50	20.50	1,772
Feb 6, 2025	20.90	20.90	20.90	20.90	20.90	100
Feb 5, 2025	20.50	20.51	20.40	20.51	20.51	700
Feb 4, 2025	20.50	20.50	20.50	20.50	20.50	100
Feb 3, 2025	20.89	20.89	20.84	20.84	20.84	200
Jan 31, 2025	0.07 Dividend
Jan 31, 2025	21.30	21.30	20.85	20.98	20.98	800
Jan 30, 2025	21.25	21.25	21.00	21.25	21.20	27,000
Jan 29, 2025	21.02	21.19	21.02	21.19	21.14	301
Jan 28, 2025	21.00	21.16	21.00	21.10	21.05	2,900
Jan 27, 2025	20.90	20.90	20.90	20.90	20.85	903
Jan 24, 2025	20.60	20.99	20.60	20.80	20.75	2,100
Jan 23, 2025	20.60	20.60	20.51	20.51	20.46	1,800
Jan 22, 2025	20.70	20.85	20.70	20.85	20.80	600
Jan 21, 2025	20.70	20.70	20.70	20.70	20.65	300
Jan 20, 2025	20.83	20.83	20.50	20.51	20.46	1,205
Jan 17, 2025	20.68	20.80	20.60	20.61	20.56	1,200
Jan 16, 2025	20.69	20.87	20.50	20.87	20.82	5,502
Jan 15, 2025	20.75	20.75	20.75	20.75	20.70	-
Jan 14, 2025	20.75	20.75	20.20	20.75	20.70	521
Jan 13, 2025	21.10	21.10	20.18	20.85	20.80	4,051
Jan 10, 2025	21.50	21.50	21.30	21.30	21.25	1,575
Jan 9, 2025	21.49	21.49	21.49	21.49	21.44	501
Jan 8, 2025	21.38	21.38	21.25	21.25	21.20	501
Jan 7, 2025	21.25	21.25	21.25	21.25	21.20	-
Jan 6, 2025	21.40	21.42	21.25	21.25	21.20	1,351
Jan 3, 2025	21.40	21.99	21.40	21.50	21.45	5,100
Jan 2, 2025	21.30	21.30	21.20	21.20	21.15	600
Dec 31, 2024	0.07 Dividend
Dec 31, 2024	20.90	20.90	20.90	20.90	20.85	-
Dec 30, 2024	21.50	21.50	20.90	20.90	20.80	1,111
Dec 27, 2024	21.73	21.73	21.73	21.73	21.62	166
Dec 24, 2024	21.74	21.74	21.74	21.74	21.63	-
Dec 23, 2024	21.75	21.78	21.70	21.74	21.63	1,201
Dec 20, 2024	22.04	22.04	22.04	22.04	21.93	-
Dec 19, 2024	22.00	22.04	21.75	22.04	21.93	1,201
Dec 18, 2024	22.31	22.31	22.25	22.25	22.14	501
Dec 17, 2024	22.50	22.52	22.25	22.25	22.14	900
Dec 16, 2024	22.51	22.52	22.51	22.52	22.41	700
Dec 13, 2024	22.38	22.38	22.38	22.38	22.27	-
Dec 12, 2024	22.41	22.41	22.35	22.38	22.27	400
Dec 11, 2024	22.78	22.79	22.48	22.48	22.37	1,201
Dec 10, 2024	22.78	22.78	22.78	22.78	22.67	201
Dec 9, 2024	22.70	22.70	22.70	22.70	22.59	115
Dec 6, 2024	22.66	22.91	22.65	22.65	22.54	722
Dec 5, 2024	22.65	22.70	22.46	22.46	22.35	2,300
Dec 4, 2024	22.63	22.78	22.50	22.50	22.39	15,800
Dec 3, 2024	22.50	22.50	22.50	22.50	22.39	500
Dec 2, 2024	22.40	22.72	22.33	22.33	22.22	1,270
Nov 29, 2024	0.07 Dividend
Nov 29, 2024	22.25	22.25	22.24	22.25	22.14	1,275
Nov 28, 2024	22.25	22.30	22.25	22.30	22.14	800
Nov 27, 2024	22.13	22.30	22.08	22.30	22.14	3,901
Nov 26, 2024	21.90	22.47	21.90	22.10	21.94	6,950
Nov 25, 2024	21.98	21.99	21.78	21.78	21.62	1,565
Nov 22, 2024	21.70	21.80	21.70	21.80	21.64	1,900
Nov 21, 2024	21.48	21.75	21.48	21.50	21.35	1,400
Nov 20, 2024	21.25	21.30	21.20	21.20	21.05	701
Nov 19, 2024	21.50	21.50	21.05	21.50	21.35	5,048
Nov 18, 2024	21.30	21.75	21.30	21.75	21.59	1,600
Nov 15, 2024	21.25	21.50	21.25	21.50	21.35	1,288
Nov 14, 2024	20.70	21.35	20.70	21.30	21.15	4,901
Nov 13, 2024	20.41	20.55	20.20	20.55	20.40	12,471
Nov 12, 2024	20.30	20.50	20.30	20.50	20.35	1,000
Nov 11, 2024	20.49	20.49	20.09	20.09	19.95	300
Nov 8, 2024	20.35	20.35	20.35	20.35	20.20	-
Nov 7, 2024	20.06	20.35	20.06	20.35	20.20	4,401
Nov 6, 2024	20.35	20.35	20.01	20.09	19.95	701
Nov 5, 2024	20.10	20.25	20.09	20.09	19.95	4,250
Nov 4, 2024	20.35	20.35	20.10	20.25	20.10	2,085
Nov 1, 2024	20.50	20.67	20.45	20.45	20.30	339
Oct 31, 2024	0.07 Dividend
Oct 31, 2024	20.50	20.50	20.50	20.50	20.35	300
Oct 30, 2024	20.50	20.50	20.50	20.50	20.30	1,052
Oct 29, 2024	20.30	20.50	20.30	20.50	20.30	1,100
Oct 28, 2024	20.87	20.87	20.31	20.31	20.11	2,261
Oct 25, 2024	20.75	20.78	20.75	20.78	20.58	500
Oct 24, 2024	20.70	20.70	20.70	20.70	20.50	100
Oct 23, 2024	20.51	20.51	20.45	20.51	20.31	2,700
Oct 22, 2024	20.60	20.89	20.52	20.52	20.32	800
Oct 21, 2024	20.85	21.00	20.76	20.76	20.56	1,362
Oct 18, 2024	20.80	21.00	20.80	21.00	20.80	2,111
Oct 17, 2024	21.00	21.05	21.00	21.00	20.80	800
Oct 16, 2024	21.00	21.00	21.00	21.00	20.80	-
Oct 15, 2024	21.25	21.25	21.00	21.00	20.80	2,800
Oct 11, 2024	21.00	21.25	20.81	20.81	20.61	3,750
Oct 10, 2024	20.90	20.90	20.80	20.80	20.60	2,800
Oct 9, 2024	20.97	20.97	20.80	20.80	20.60	2,389
Oct 8, 2024	20.81	20.90	20.81	20.90	20.70	400
Oct 7, 2024	20.50	20.65	20.34	20.60	20.40	1,311
Oct 4, 2024	20.60	20.60	20.60	20.60	20.40	200
Oct 3, 2024	20.70	20.90	20.51	20.51	20.31	2,250
Oct 2, 2024	20.79	20.79	20.68	20.68	20.48	300
Oct 1, 2024	20.75	20.75	20.52	20.72	20.52	1,700
Sep 30, 2024	20.75	20.75	20.50	20.50	20.30	1,180
Sep 27, 2024	0.07 Dividend
Sep 27, 2024	20.75	20.80	20.75	20.80	20.60	1,650
Sep 26, 2024	20.97	20.97	20.56	20.56	20.31	1,900
Sep 25, 2024	20.65	21.00	20.50	20.98	20.73	11,510
Sep 24, 2024	20.75	20.75	20.40	20.40	20.15	2,500
Sep 23, 2024	21.00	21.00	20.55	20.84	20.59	1,250
Sep 20, 2024	21.00	21.00	21.00	21.00	20.75	1,700
Sep 19, 2024	21.33	21.50	21.00	21.00	20.75	1,650
Sep 18, 2024	21.20	21.20	21.10	21.13	20.87	700
Sep 17, 2024	21.35	21.36	21.02	21.25	20.99	4,800
Sep 16, 2024	21.35	21.35	21.20	21.20	20.94	300
Sep 13, 2024	21.00	21.54	20.98	21.35	21.09	9,879
Sep 12, 2024	20.70	20.98	20.70	20.98	20.73	400
Sep 11, 2024	20.45	20.60	20.45	20.60	20.35	300
Sep 10, 2024	20.35	20.35	20.35	20.35	20.10	-
Sep 9, 2024	20.40	20.40	20.35	20.35	20.10	200
Sep 6, 2024	20.50	20.50	20.50	20.50	20.25	200
Sep 5, 2024	20.52	20.62	20.30	20.35	20.10	1,700
Sep 4, 2024	20.40	20.51	20.40	20.51	20.26	4,000
Sep 3, 2024	20.21	20.21	20.20	20.20	19.96	900
Aug 30, 2024	0.07 Dividend
Aug 30, 2024	20.50	21.00	20.25	20.40	20.15	4,600
Aug 29, 2024	20.10	20.43	20.10	20.35	20.06	1,100
Aug 28, 2024	20.10	20.10	19.99	19.99	19.70	500
Aug 27, 2024	19.70	20.00	19.70	20.00	19.71	600
Aug 26, 2024	19.46	19.60	19.40	19.60	19.32	3,200
Aug 23, 2024	19.20	19.35	19.20	19.35	19.07	300
Aug 22, 2024	19.10	19.10	19.10	19.10	18.82	-
Aug 21, 2024	19.15	19.15	19.10	19.10	18.82	1,100
Aug 20, 2024	19.15	19.15	19.15	19.15	18.87	530
Aug 19, 2024	19.10	19.25	19.10	19.25	18.97	400
Aug 16, 2024	18.90	19.05	18.90	18.93	18.66	1,310
Aug 15, 2024	19.15	19.25	18.95	18.95	18.68	2,100
Aug 14, 2024	18.96	18.96	18.95	18.95	18.68	500
Aug 13, 2024	19.20	19.37	19.20	19.20	18.92	1,067
Aug 12, 2024	19.00	19.20	18.96	18.96	18.69	2,000
Aug 9, 2024	19.20	19.20	18.85	18.85	18.58	2,925
Aug 8, 2024	19.35	19.35	18.75	18.75	18.48	1,902
Aug 7, 2024	19.40	19.40	19.14	19.14	18.86	2,000
Aug 6, 2024	19.52	19.52	19.30	19.39	19.11	2,101
Aug 2, 2024	19.50	19.60	19.50	19.51	19.23	300
Aug 1, 2024	19.60	19.60	19.55	19.56	19.28	600
Jul 31, 2024	0.07 Dividend
Jul 31, 2024	19.70	20.07	19.55	19.55	19.27	9,700
Jul 30, 2024	19.90	19.90	19.90	19.90	19.56	-
Jul 29, 2024	19.90	19.90	19.90	19.90	19.56	125
Jul 26, 2024	19.86	19.90	19.75	19.90	19.56	2,400
Jul 25, 2024	19.60	19.88	19.60	19.88	19.54	10,500
Jul 24, 2024	19.78	19.80	19.65	19.65	19.32	1,035
Jul 23, 2024	19.75	19.75	19.60	19.60	19.27	410
Jul 22, 2024	19.80	19.80	19.75	19.75	19.42	300
Jul 19, 2024	19.50	19.50	19.50	19.50	19.17	1,300
Jul 18, 2024	19.38	19.65	19.30	19.50	19.17	1,925
Jul 17, 2024	19.22	19.50	19.22	19.50	19.17	2,400
Jul 16, 2024	19.48	19.48	19.20	19.20	18.88	1,479
Jul 15, 2024	19.48	19.48	19.25	19.25	18.92	300
Jul 12, 2024	19.50	19.50	19.14	19.14	18.82	500
Jul 11, 2024	19.40	19.41	19.35	19.35	19.02	1,100
Jul 10, 2024	19.56	19.56	19.22	19.22	18.90	2,700
Jul 9, 2024	19.55	20.00	19.55	20.00	19.66	1,800
Jul 8, 2024	19.60	19.60	19.50	19.50	19.17	500
Jul 5, 2024	19.80	19.80	19.41	19.41	19.08	1,800
Jul 4, 2024	19.51	19.51	19.51	19.51	19.18	100
Jul 3, 2024	19.30	19.60	19.30	19.60	19.27	500
Jul 2, 2024	19.00	19.00	19.00	19.00	18.68	500
Jun 28, 2024	0.07 Dividend
Jun 28, 2024	19.10	19.10	19.00	19.00	18.68	200
Jun 27, 2024	18.70	19.00	18.70	19.00	18.63	2,900
Jun 26, 2024	18.71	18.98	18.50	18.67	18.31	1,410
Jun 25, 2024	18.95	18.95	18.73	18.73	18.37	300
Jun 24, 2024	18.80	18.80	18.80	18.80	18.43	200
Jun 21, 2024	18.70	18.99	18.70	18.99	18.62	2,040
Jun 20, 2024	18.63	18.91	18.59	18.60	18.24	1,800
Jun 19, 2024	18.65	18.65	18.65	18.65	18.29	200
Jun 18, 2024	18.47	18.75	18.24	18.75	18.39	700
Jun 17, 2024	18.89	18.89	18.00	18.45	18.09	14,150
Jun 14, 2024	19.40	19.40	18.95	19.11	18.74	1,100
Jun 13, 2024	19.50	19.60	19.50	19.60	19.22	600
Jun 12, 2024	19.66	19.66	19.25	19.54	19.16	7,458
Jun 11, 2024	19.81	19.81	19.66	19.66	19.28	716
Jun 10, 2024	19.88	19.93	19.88	19.93	19.54	1,050
Jun 7, 2024	20.07	20.07	19.85	19.95	19.56	900
Jun 6, 2024	20.15	20.15	19.98	20.12	19.73	1,655
Jun 5, 2024	20.20	20.20	20.20	20.20	19.81	-
Jun 4, 2024	19.93	20.20	19.93	20.20	19.81	1,500
Jun 3, 2024	19.95	20.05	19.95	20.05	19.66	200
May 31, 2024	0.07 Dividend
May 31, 2024	20.19	20.19	20.19	20.19	19.80	100
May 30, 2024	19.95	19.95	19.95	19.95	19.51	100
May 29, 2024	20.35	20.35	20.00	20.00	19.56	620
May 28, 2024	20.28	20.41	20.20	20.20	19.76	2,500
May 27, 2024	20.01	20.11	20.00	20.10	19.66	3,500
May 24, 2024	20.50	20.56	20.20	20.20	19.76	1,897
May 23, 2024	20.52	20.52	20.40	20.45	20.00	1,700
May 22, 2024	20.70	20.70	20.60	20.65	20.20	600
May 21, 2024	20.75	20.80	20.58	20.58	20.13	1,060
May 17, 2024	20.65	20.71	20.49	20.52	20.07	3,840
May 16, 2024	20.40	20.79	20.35	20.79	20.34	11,700
May 15, 2024	20.26	20.55	20.26	20.55	20.10	1,700
May 14, 2024	20.60	20.60	20.60	20.60	20.15	100
May 13, 2024	20.46	20.60	20.46	20.60	20.15	700
May 10, 2024	20.50	20.52	20.50	20.52	20.07	1,100
May 9, 2024	20.66	20.66	20.45	20.45	20.00	200
May 8, 2024	20.69	20.69	20.61	20.61	20.16	700
May 7, 2024	20.83	20.88	20.61	20.61	20.16	600
May 6, 2024	20.50	20.55	20.50	20.55	20.10	200
May 3, 2024	20.64	20.64	20.64	20.64	20.19	100
May 2, 2024	20.70	20.70	20.50	20.50	20.05	200
May 1, 2024	20.85	21.00	20.75	21.00	20.54	2,660
Apr 30, 2024	21.00	21.00	21.00	21.00	20.54	100
Apr 29, 2024	0.07 Dividend
Apr 29, 2024	20.90	20.97	20.90	20.97	20.51	1,804
Apr 26, 2024	20.42	20.90	20.42	20.89	20.39	8,100
Apr 25, 2024	20.66	20.66	20.50	20.52	20.02	1,250
Apr 24, 2024	20.70	20.76	20.61	20.65	20.15	5,700
Apr 23, 2024	20.52	20.52	20.52	20.52	20.02	400
Apr 22, 2024	20.80	20.80	20.71	20.71	20.21	700
Apr 19, 2024	20.80	20.80	20.80	20.80	20.30	2,204
Apr 18, 2024	21.06	21.06	20.75	20.77	20.27	2,960
Apr 17, 2024	22.10	22.10	22.10	22.10	21.57	-
Apr 16, 2024	22.22	22.22	22.10	22.10	21.57	1,200
Apr 15, 2024	22.41	22.41	22.15	22.19	21.65	2,000
Apr 12, 2024	22.40	22.40	22.40	22.40	21.86	100
Apr 11, 2024	22.45	22.45	22.25	22.25	21.71	1,800
Apr 10, 2024	22.30	22.51	22.30	22.51	21.97	600
Apr 9, 2024	22.01	22.20	22.01	22.20	21.66	500
Apr 8, 2024	22.50	22.50	21.70	21.70	21.18	1,400
Apr 5, 2024	22.70	22.70	22.59	22.59	22.04	200
Apr 4, 2024	22.87	22.87	22.75	22.75	22.20	900
Apr 3, 2024	23.00	23.33	23.00	23.00	22.44	600
Apr 2, 2024	23.40	23.40	23.20	23.20	22.64	700
Apr 1, 2024	23.34	23.34	23.34	23.34	22.78	-
Mar 28, 2024	23.10	23.34	23.10	23.34	22.78	1,400
Mar 27, 2024	0.07 Dividend
Mar 27, 2024	22.85	23.00	22.85	23.00	22.44	800
Mar 26, 2024	22.65	22.85	22.65	22.85	22.25	800
Mar 25, 2024	22.19	22.45	22.15	22.45	21.86	2,826
Mar 22, 2024	21.90	22.10	21.90	22.10	21.52	1,900
Mar 21, 2024	22.09	22.09	21.80	21.89	21.31	1,400
Mar 20, 2024	22.00	22.00	22.00	22.00	21.42	600
Mar 19, 2024	21.95	22.14	21.95	22.14	21.56	1,600
Mar 18, 2024	21.50	21.50	21.50	21.50	20.94	100
Mar 15, 2024	21.79	21.79	21.79	21.79	21.22	300
Mar 14, 2024	21.10	21.10	21.10	21.10	20.55	-
Mar 13, 2024	21.10	21.10	21.10	21.10	20.55	100
Mar 12, 2024	21.05	21.20	21.05	21.05	20.50	1,600
Mar 11, 2024	21.20	21.49	21.20	21.49	20.93	300
Mar 8, 2024	21.20	21.20	21.20	21.20	20.64	-
Mar 7, 2024	21.02	21.20	21.02	21.20	20.64	200
Mar 6, 2024	21.20	21.20	21.20	21.20	20.64	300

MAR-UN.V Marwest Apartment Real Estate Investment Trust

0.6700

0.00%

IIP-UN.TO InterRent Real Estate Investment Trust

9.85

-1.30%

NRR-UN.TO Northview Residential REIT

14.60

+0.76%

MI-UN.TO Minto Apartment Real Estate Investment Trust

13.10

-3.39%

ELME Elme Communities

17.00

-1.96%

BSRTF BSR Real Estate Investment Trust

12.75

-1.24%

HOM-U.TO BSR Real Estate Investment Trust

12.70

-1.93%

BEI-UN.TO Boardwalk Real Estate Investment Trust

65.49

-0.68%

VRE Veris Residential, Inc.

16.50

-1.46%

KMP-UN.TO Killam Apartment REIT

16.68

-1.24%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Flagship Communities Real Estate Investment Trust (MHC-UN.TO)

Related Tickers